SHA:600467 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.56	2.66	2.55	2.66	2.66	3.10%	60,272,156
Mar 5, 2026	2.56	2.59	2.54	2.58	2.58	1.57%	42,733,770
Mar 4, 2026	2.57	2.59	2.51	2.54	2.54	-1.17%	46,631,470
Mar 3, 2026	2.61	2.65	2.56	2.57	2.57	-1.15%	64,284,100
Mar 2, 2026	2.63	2.66	2.58	2.60	2.60	-2.62%	73,161,728
Feb 27, 2026	2.65	2.68	2.64	2.67	2.67	0.75%	44,026,030
Feb 26, 2026	2.70	2.72	2.64	2.65	2.65	-1.85%	57,232,200
Feb 25, 2026	2.66	2.72	2.65	2.70	2.70	1.50%	69,977,454
Feb 24, 2026	2.62	2.67	2.62	2.66	2.66	1.53%	58,371,100
Feb 13, 2026	2.62	2.67	2.62	2.62	2.62	-0.38%	50,414,930
Feb 12, 2026	2.70	2.70	2.62	2.63	2.63	-2.59%	73,733,200
Feb 11, 2026	2.71	2.72	2.68	2.70	2.70	-0.74%	40,142,200
Feb 10, 2026	2.71	2.75	2.67	2.72	2.72	-	59,318,420
Feb 9, 2026	2.70	2.75	2.70	2.72	2.72	1.49%	62,384,030
Feb 6, 2026	2.67	2.72	2.64	2.68	2.68	0.37%	59,422,070
Feb 5, 2026	2.69	2.73	2.66	2.67	2.67	-1.48%	56,467,410
Feb 4, 2026	2.66	2.71	2.63	2.71	2.71	2.26%	72,712,231
Feb 3, 2026	2.65	2.67	2.62	2.65	2.65	0.38%	50,141,240
Feb 2, 2026	2.72	2.73	2.63	2.64	2.64	-4.00%	89,099,500
Jan 30, 2026	2.66	2.78	2.64	2.75	2.75	3.00%	161,489,900
Jan 29, 2026	2.62	2.67	2.61	2.67	2.67	1.14%	59,633,040
Jan 28, 2026	2.61	2.65	2.60	2.64	2.64	0.76%	39,992,300
Jan 27, 2026	2.66	2.66	2.58	2.62	2.62	-1.50%	49,529,471
Jan 26, 2026	2.68	2.68	2.63	2.66	2.66	-1.12%	60,115,350
Jan 23, 2026	2.72	2.73	2.66	2.69	2.69	0.37%	54,354,000
Jan 22, 2026	2.62	2.69	2.61	2.68	2.68	2.29%	73,311,270
Jan 21, 2026	2.62	2.64	2.60	2.62	2.62	-0.38%	41,843,380
Jan 20, 2026	2.63	2.65	2.61	2.63	2.63	-0.38%	49,181,460
Jan 19, 2026	2.59	2.65	2.58	2.64	2.64	1.54%	44,577,188
Jan 16, 2026	2.62	2.63	2.58	2.60	2.60	-0.38%	39,864,300
Jan 15, 2026	2.64	2.67	2.60	2.61	2.61	-1.88%	59,393,280
Jan 14, 2026	2.66	2.70	2.62	2.66	2.66	-0.37%	83,884,420
Jan 13, 2026	2.72	2.73	2.65	2.67	2.67	-2.55%	86,563,500
Jan 12, 2026	2.72	2.74	2.67	2.74	2.74	0.74%	96,556,964
Jan 9, 2026	2.66	2.75	2.66	2.72	2.72	1.87%	103,737,200
Jan 8, 2026	2.67	2.68	2.65	2.67	2.67	-1.11%	63,365,280
Jan 7, 2026	2.66	2.71	2.62	2.70	2.70	1.50%	94,686,387
Jan 6, 2026	2.60	2.67	2.59	2.66	2.66	2.31%	73,889,970
Jan 5, 2026	2.60	2.61	2.57	2.60	2.60	-	56,933,930
Dec 31, 2025	2.59	2.61	2.55	2.60	2.60	-	58,668,980
Dec 30, 2025	2.62	2.63	2.56	2.60	2.60	-1.14%	59,964,530
Dec 29, 2025	2.72	2.73	2.63	2.63	2.63	-3.31%	83,457,921
Dec 26, 2025	2.78	2.79	2.71	2.72	2.72	-2.51%	114,636,600
Dec 25, 2025	2.73	2.80	2.69	2.79	2.79	-0.36%	158,204,700
Dec 24, 2025	2.80	2.93	2.71	2.80	2.80	5.26%	228,373,800
Dec 23, 2025	2.71	2.81	2.66	2.66	2.66	-1.85%	65,472,400
Dec 22, 2025	2.71	2.74	2.67	2.71	2.71	-0.73%	57,954,450
Dec 19, 2025	2.61	2.75	2.58	2.73	2.73	5.41%	113,487,400
Dec 18, 2025	2.57	2.64	2.56	2.59	2.59	0.39%	66,816,390
Dec 17, 2025	2.66	2.67	2.54	2.58	2.58	-3.01%	85,671,700